Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

3.009 +0.009 (+0.31%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.636 4.824 4.574 4.726 537,287 +0.05(+1.04%)
Aug 28, 2015 4.532 4.747 4.532 4.678 522,452 +0.13(+2.91%)
Aug 27, 2015 4.539 4.657 4.539 4.546 1,011,078 +0.01(+0.31%)
Aug 26, 2015 4.615 4.692 4.424 4.532 521,258 +0.00(+0.00%)
Aug 25, 2015 4.692 4.782 4.518 4.532 605,583 -0.04(-0.91%)
Aug 24, 2015 4.733 4.824 4.532 4.574 666,416 -0.36(-7.32%)
Aug 21, 2015 4.970 5.046 4.803 4.935 595,584 -0.10(-1.93%)
Aug 20, 2015 5.011 5.289 4.963 5.032 309,685 -0.01(-0.28%)
Aug 19, 2015 5.018 5.081 4.949 5.046 348,034 -0.01(-0.27%)
Aug 18, 2015 5.192 5.192 5.046 5.060 356,322 -0.17(-3.32%)
Aug 17, 2015 4.942 5.248 4.942 5.234 485,530 +0.26(+5.17%)
Aug 14, 2015 4.872 5.032 4.872 4.977 437,246 +0.10(+2.14%)
Aug 13, 2015 4.817 4.956 4.817 4.872 288,380 +0.01(+0.14%)
Aug 12, 2015 4.977 5.025 4.796 4.865 524,780 -0.23(-4.50%)
Aug 11, 2015 5.143 5.171 5.074 5.095 303,681 -0.08(-1.48%)
Aug 10, 2015 5.227 5.272 5.109 5.171 560,151 -0.06(-1.06%)
Aug 07, 2015 5.206 5.373 5.192 5.227 310,814 -0.01(-0.27%)
Aug 06, 2015 5.199 5.282 5.143 5.241 512,120 +0.03(+0.53%)
Aug 05, 2015 5.276 5.331 5.102 5.213 482,196 +0.00(+0.00%)
Aug 04, 2015 5.289 5.373 5.171 5.213 715,557 -0.06(-1.06%)
Aug 03, 2015 5.046 5.338 5.039 5.269 636,776 +0.02(+0.40%)
Jul 31, 2015 4.865 5.310 4.865 5.248 753,309 +0.00(+0.00%)
Jul 30, 2015 5.220 5.303 5.171 5.248 948,938 -0.03(-0.66%)
Jul 29, 2015 5.157 5.296 5.157 5.282 657,816 +0.12(+2.29%)
Jul 28, 2015 5.011 5.206 4.928 5.164 706,134 +0.16(+3.19%)
Jul 27, 2015 5.074 5.185 4.963 5.004 471,704 -0.22(-4.13%)
Jul 24, 2015 5.282 5.352 5.178 5.220 389,635 -0.06(-1.18%)
Jul 23, 2015 5.491 5.533 5.262 5.282 461,151 -0.20(-3.68%)
Jul 22, 2015 5.595 5.637 5.477 5.484 384,582 -0.11(-1.99%)
Jul 21, 2015 5.526 5.706 5.526 5.595 356,354 +0.08(+1.51%)
Jul 20, 2015 5.706 5.720 5.498 5.512 634,556 -0.13(-2.22%)
Jul 17, 2015 5.387 5.748 5.387 5.637 1,595,904 +0.32(+6.01%)
Jul 16, 2015 5.241 5.394 5.241 5.317 599,848 +0.09(+1.73%)
Jul 15, 2015 5.317 5.408 5.178 5.227 828,474 -0.06(-1.18%)
Jul 14, 2015 5.262 5.390 5.220 5.289 651,852 +0.00(+0.00%)
Jul 13, 2015 5.053 5.394 5.053 5.289 1,091,864 +0.25(+4.97%)
Jul 10, 2015 4.970 5.060 4.970 5.039 448,700 +0.12(+2.40%)
Jul 09, 2015 4.963 5.109 4.900 4.921 621,714 -0.08(-1.67%)
Jul 08, 2015 5.039 5.109 4.914 5.004 522,866 -0.08(-1.64%)
Jul 07, 2015 5.060 5.109 4.900 5.088 733,248 +0.01(+0.14%)
Jul 06, 2015 4.997 5.088 4.935 5.081 579,024 +0.02(+0.41%)
Jul 02, 2015 5.046 5.060 5.060 5.060 419,531 +0.01(+0.14%)
Jul 01, 2015 4.942 5.060 4.900 5.053 1,129,580 +0.15(+3.12%)
Jun 30, 2015 4.886 5.004 4.852 4.900 672,965 +0.01(+0.28%)
Jun 29, 2015 5.213 5.213 4.838 4.886 1,600,674 -0.31(-6.02%)
Jun 26, 2015 5.227 5.251 5.150 5.199 822,240 -0.01(-0.13%)
Jun 25, 2015 5.324 5.359 5.192 5.206 920,167 -0.09(-1.71%)
Jun 24, 2015 5.387 5.428 5.276 5.296 985,632 -0.09(-1.68%)
Jun 23, 2015 5.171 5.428 5.164 5.387 912,343 +0.22(+4.31%)
Jun 22, 2015 5.352 5.380 5.142 5.164 993,290 -0.15(-2.75%)
Jun 19, 2015 5.255 5.373 5.241 5.310 873,892 +0.10(+1.87%)
Jun 18, 2015 5.143 5.449 5.143 5.213 1,401,053 +0.08(+1.49%)
Jun 17, 2015 4.997 5.227 4.991 5.136 1,331,220 +0.15(+3.07%)
Jun 16, 2015 4.914 4.991 4.914 4.984 607,091 +0.04(+0.84%)
Jun 15, 2015 4.879 4.970 4.782 4.942 833,327 +0.03(+0.71%)
Jun 12, 2015 4.754 4.914 4.733 4.907 614,860 +0.12(+2.47%)
Jun 11, 2015 4.719 4.831 4.713 4.789 582,447 +0.05(+1.03%)
Jun 10, 2015 4.726 4.782 4.657 4.740 690,981 +0.03(+0.59%)
Jun 09, 2015 4.775 4.817 4.671 4.713 576,680 -0.06(-1.17%)
Jun 08, 2015 4.921 4.921 4.706 4.768 1,430,012 +0.28(+6.19%)
Jun 05, 2015 4.421 4.594 4.387 4.490 669,602 +0.04(+0.94%)
Jun 04, 2015 4.518 4.567 4.407 4.448 404,829 -0.10(-2.29%)
Jun 03, 2015 4.553 4.657 4.539 4.553 560,244 -0.01(-0.30%)
Jun 02, 2015 4.518 4.615 4.469 4.567 715,917 +0.10(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.